Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.55 | 13.63 | 13.49 | 13.57 | 458,808 | +0.02(+0.13%) |
Sep 29, 2022 | 13.53 | 13.59 | 13.38 | 13.56 | 527,528 | -0.02(-0.13%) |
Sep 28, 2022 | 13.49 | 13.65 | 13.45 | 13.57 | 372,036 | +0.15(+1.14%) |
Sep 27, 2022 | 13.43 | 13.46 | 13.37 | 13.42 | 296,183 | +0.03(+0.20%) |
Sep 26, 2022 | 13.45 | 13.48 | 13.37 | 13.39 | 1,030,286 | -0.10(-0.74%) |
Sep 23, 2022 | 13.57 | 13.57 | 13.42 | 13.49 | 485,325 | -0.12(-0.86%) |
Sep 22, 2022 | 13.72 | 13.72 | 13.57 | 13.61 | 403,889 | -0.11(-0.79%) |
Sep 21, 2022 | 13.72 | 13.83 | 13.69 | 13.72 | 380,849 | +0.05(+0.33%) |
Sep 20, 2022 | 13.68 | 13.71 | 13.63 | 13.67 | 385,493 | -0.09(-0.66%) |
Sep 19, 2022 | 13.77 | 13.80 | 13.70 | 13.76 | 1,686,326 | -0.04(-0.32%) |
Sep 16, 2022 | 13.70 | 13.83 | 13.69 | 13.81 | 235,903 | -0.04(-0.32%) |
Sep 15, 2022 | 13.92 | 13.95 | 13.83 | 13.85 | 294,252 | -0.09(-0.64%) |
Sep 14, 2022 | 13.87 | 13.97 | 13.85 | 13.94 | 257,158 | +0.05(+0.39%) |
Sep 13, 2022 | 13.83 | 13.92 | 13.82 | 13.89 | 240,310 | -0.13(-0.96%) |
Sep 12, 2022 | 13.93 | 14.08 | 13.93 | 14.02 | 378,548 | +0.12(+0.84%) |
Sep 09, 2022 | 13.80 | 13.95 | 13.78 | 13.91 | 385,909 | +0.13(+0.91%) |
Sep 08, 2022 | 13.81 | 13.92 | 13.76 | 13.78 | 238,201 | -0.10(-0.71%) |
Sep 07, 2022 | 13.76 | 13.90 | 13.76 | 13.88 | 306,528 | +0.12(+0.85%) |
Sep 06, 2022 | 13.92 | 13.92 | 13.72 | 13.76 | 620,675 | -0.14(-1.03%) |
Sep 02, 2022 | 13.94 | 13.96 | 13.85 | 13.91 | 421,745 | +0.04(+0.26%) |
Sep 01, 2022 | 13.88 | 13.90 | 13.77 | 13.87 | 546,418 | -0.09(-0.64%) |
Aug 31, 2022 | 14.10 | 14.10 | 13.92 | 13.96 | 287,117 | -0.10(-0.70%) |
Aug 30, 2022 | 14.17 | 14.18 | 14.03 | 14.06 | 292,310 | -0.07(-0.51%) |
Aug 29, 2022 | 14.11 | 14.18 | 14.08 | 14.13 | 455,896 | -0.05(-0.38%) |
Aug 26, 2022 | 14.33 | 14.34 | 14.16 | 14.18 | 264,923 | -0.13(-0.88%) |
Aug 25, 2022 | 14.19 | 14.35 | 14.14 | 14.31 | 169,638 | +0.16(+1.14%) |
Aug 24, 2022 | 14.02 | 14.24 | 13.96 | 14.15 | 486,474 | +0.13(+0.90%) |
Aug 23, 2022 | 14.27 | 14.35 | 13.75 | 14.02 | 759,437 | -0.26(-1.82%) |
Aug 22, 2022 | 14.41 | 14.41 | 14.25 | 14.28 | 576,259 | -0.14(-0.99%) |
Aug 19, 2022 | 14.51 | 14.51 | 14.39 | 14.43 | 355,866 | -0.17(-1.16%) |
Aug 18, 2022 | 14.61 | 14.61 | 14.54 | 14.60 | 250,152 | +0.01(+0.06%) |
Aug 17, 2022 | 14.78 | 14.78 | 14.56 | 14.59 | 839,750 | -0.21(-1.45%) |
Aug 16, 2022 | 14.85 | 14.85 | 14.75 | 14.80 | 226,192 | -0.05(-0.36%) |
Aug 15, 2022 | 14.80 | 14.87 | 14.79 | 14.86 | 342,533 | +0.01(+0.06%) |
Aug 12, 2022 | 14.77 | 14.85 | 14.72 | 14.85 | 191,007 | +0.06(+0.42%) |
Aug 11, 2022 | 14.85 | 14.86 | 14.73 | 14.78 | 341,333 | -0.05(-0.36%) |
Aug 10, 2022 | 14.82 | 14.90 | 14.78 | 14.84 | 213,838 | +0.11(+0.73%) |
Aug 09, 2022 | 14.86 | 14.86 | 14.66 | 14.73 | 302,190 | -0.16(-1.08%) |
Aug 08, 2022 | 14.90 | 14.94 | 14.85 | 14.89 | 380,427 | +0.01(+0.06%) |
Aug 05, 2022 | 14.92 | 14.97 | 14.81 | 14.88 | 282,284 | -0.18(-1.19%) |
Aug 04, 2022 | 15.02 | 15.09 | 14.97 | 15.06 | 688,180 | +0.00(+0.00%) |
Aug 03, 2022 | 14.95 | 15.06 | 14.95 | 15.06 | 304,806 | +0.11(+0.72%) |
Aug 02, 2022 | 14.70 | 15.00 | 14.64 | 14.95 | 818,176 | +0.23(+1.58%) |
Aug 01, 2022 | 14.66 | 14.75 | 14.65 | 14.72 | 250,257 | +0.08(+0.55%) |
Jul 29, 2022 | 14.47 | 14.67 | 14.47 | 14.64 | 243,557 | +0.16(+1.11%) |
Jul 28, 2022 | 14.44 | 14.52 | 14.40 | 14.48 | 624,767 | +0.04(+0.31%) |
Jul 27, 2022 | 14.41 | 14.45 | 14.38 | 14.44 | 190,617 | +0.05(+0.37%) |
Jul 26, 2022 | 14.40 | 14.41 | 14.37 | 14.38 | 171,872 | -0.03(-0.19%) |
Jul 25, 2022 | 14.40 | 14.42 | 14.37 | 14.41 | 238,198 | -0.01(-0.06%) |
Jul 22, 2022 | 14.39 | 14.46 | 14.37 | 14.42 | 311,110 | +0.09(+0.62%) |
Jul 21, 2022 | 14.28 | 14.33 | 14.23 | 14.33 | 253,079 | +0.05(+0.38%) |
Jul 20, 2022 | 14.26 | 14.30 | 14.21 | 14.27 | 406,436 | +0.05(+0.38%) |
Jul 19, 2022 | 14.18 | 14.22 | 14.16 | 14.22 | 362,081 | +0.10(+0.70%) |
Jul 18, 2022 | 14.16 | 14.22 | 14.12 | 14.12 | 338,892 | -0.02(-0.12%) |
Jul 15, 2022 | 14.14 | 14.15 | 14.08 | 14.14 | 329,200 | +0.10(+0.70%) |
Jul 14, 2022 | 13.98 | 14.04 | 13.95 | 14.04 | 259,217 | -0.04(-0.25%) |
Jul 13, 2022 | 14.00 | 14.10 | 13.90 | 14.08 | 326,846 | -0.01(-0.06%) |
Jul 12, 2022 | 14.12 | 14.18 | 14.07 | 14.09 | 263,826 | +0.02(+0.13%) |
Jul 11, 2022 | 14.04 | 14.09 | 14.04 | 14.07 | 171,832 | +0.04(+0.25%) |
Jul 08, 2022 | 13.95 | 14.07 | 13.95 | 14.03 | 228,428 | +0.04(+0.32%) |
Jul 07, 2022 | 13.92 | 14.01 | 13.92 | 13.99 | 192,596 | +0.12(+0.90%) |
Jul 06, 2022 | 13.93 | 13.99 | 13.86 | 13.86 | 283,592 | -0.04(-0.26%) |
Jul 05, 2022 | 13.91 | 13.93 | 13.84 | 13.90 | 356,427 | -0.04(-0.26%) |